ConnectM Technology Solutions, Inc. (CNTM)
NASDAQ: CNTM · Real-Time Price · USD
0.6358
-0.0168 (-2.57%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.68 | 0.70 | 0.62 | 0.65 | 0.65 | 0.32% | 1,049,206 |
| Apr 16, 2025 | 0.64 | 0.66 | 0.56 | 0.65 | 0.65 | 2.64% | 1,023,759 |
| Apr 15, 2025 | 0.65 | 0.74 | 0.59 | 0.64 | 0.64 | 8.68% | 4,631,984 |
| Apr 14, 2025 | 0.62 | 0.63 | 0.53 | 0.59 | 0.59 | -17.61% | 2,742,989 |
| Apr 11, 2025 | 0.69 | 0.74 | 0.64 | 0.71 | 0.71 | 1.43% | 6,563,811 |
| Apr 10, 2025 | 0.63 | 0.75 | 0.61 | 0.70 | 0.70 | 7.10% | 941,507 |
| Apr 9, 2025 | 0.59 | 0.68 | 0.54 | 0.65 | 0.65 | 7.15% | 1,767,207 |
| Apr 8, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | 0.61 | 2.75% | 2,342,599 |
| Apr 7, 2025 | 0.77 | 0.77 | 0.59 | 0.59 | 0.59 | -28.47% | 3,224,117 |
| Apr 4, 2025 | 0.84 | 0.86 | 0.75 | 0.83 | 0.83 | -5.29% | 3,761,712 |
| Apr 3, 2025 | 0.78 | 1.00 | 0.72 | 0.88 | 0.88 | 17.12% | 21,811,999 |
| Apr 2, 2025 | 0.84 | 1.35 | 0.68 | 0.75 | 0.75 | 51.17% | 144,064,718 |
| Apr 1, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | -9.14% | 289,262 |
| Mar 31, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -2.75% | 304,943 |
| Mar 28, 2025 | 0.58 | 0.60 | 0.53 | 0.56 | 0.56 | -3.91% | 214,395 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -5.77% | 213,680 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 0.70% | 560,950 |
| Mar 25, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -1.11% | 203,568 |
| Mar 24, 2025 | 0.56 | 0.66 | 0.56 | 0.62 | 0.62 | 7.40% | 941,557 |
| Mar 21, 2025 | 0.61 | 0.61 | 0.54 | 0.58 | 0.58 | -3.58% | 452,940 |
| Mar 20, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | -0.74% | 750,367 |
| Mar 19, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | -1.31% | 3,302,494 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -4.15% | 162,515 |
| Mar 17, 2025 | 0.71 | 0.74 | 0.61 | 0.64 | 0.64 | -10.13% | 315,980 |
| Mar 14, 2025 | 0.68 | 0.77 | 0.62 | 0.71 | 0.71 | 3.19% | 355,099 |
| Mar 13, 2025 | 0.64 | 0.78 | 0.57 | 0.69 | 0.69 | 10.06% | 1,118,062 |
| Mar 12, 2025 | 0.55 | 0.66 | 0.47 | 0.63 | 0.63 | 20.64% | 501,916 |
| Mar 11, 2025 | 0.56 | 0.59 | 0.49 | 0.52 | 0.52 | -8.16% | 265,747 |
| Mar 10, 2025 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -7.22% | 303,277 |
| Mar 7, 2025 | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | 7.03% | 90,449 |
| Mar 6, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.90% | 237,021 |
| Mar 5, 2025 | 0.64 | 0.65 | 0.57 | 0.58 | 0.58 | -8.04% | 353,267 |
| Mar 4, 2025 | 0.60 | 0.67 | 0.57 | 0.63 | 0.63 | 3.22% | 306,039 |
| Mar 3, 2025 | 0.64 | 0.68 | 0.60 | 0.61 | 0.61 | -13.93% | 503,244 |
| Feb 28, 2025 | 0.67 | 0.76 | 0.60 | 0.71 | 0.71 | 4.43% | 788,525 |
| Feb 27, 2025 | 0.70 | 0.73 | 0.64 | 0.68 | 0.68 | -3.44% | 484,964 |
| Feb 26, 2025 | 0.71 | 0.77 | 0.70 | 0.70 | 0.70 | -3.35% | 301,943 |
| Feb 25, 2025 | 0.78 | 0.81 | 0.70 | 0.73 | 0.73 | -7.81% | 294,644 |
| Feb 24, 2025 | 0.87 | 0.87 | 0.78 | 0.79 | 0.79 | -4.23% | 276,235 |
| Feb 21, 2025 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -11.29% | 398,132 |
| Feb 20, 2025 | 0.84 | 0.94 | 0.75 | 0.93 | 0.93 | 5.72% | 1,406,836 |
| Feb 19, 2025 | 0.81 | 0.92 | 0.78 | 0.88 | 0.88 | -1.82% | 1,250,673 |
| Feb 18, 2025 | 0.89 | 0.95 | 0.84 | 0.90 | 0.90 | -4.68% | 4,985,112 |
| Feb 14, 2025 | 1.00 | 1.01 | 0.80 | 0.94 | 0.94 | 0.37% | 2,927,174 |
| Feb 13, 2025 | 1.03 | 1.05 | 0.90 | 0.94 | 0.94 | -4.45% | 4,190,351 |
| Feb 12, 2025 | 0.96 | 1.05 | 0.90 | 0.98 | 0.98 | 0.40% | 448,789 |
| Feb 11, 2025 | 1.07 | 1.08 | 0.91 | 0.98 | 0.98 | -9.61% | 235,272 |
| Feb 10, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -7.69% | 162,631 |
| Feb 7, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 52,062 |
| Feb 6, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 56,323 |